東和フードサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/09/28 | 1,386 | 1,401 | 1,386 | 1,401 | +16 | +1.2% | 1,200 |
| 2011/09/27 | 1,380 | 1,385 | 1,377 | 1,385 | +5 | +0.4% | 700 |
| 2011/09/26 | 1,381 | 1,383 | 1,375 | 1,380 | ±0 | ±0% | 600 |
| 2011/09/22 | 1,380 | 1,380 | 1,380 | 1,380 | -5 | -0.4% | 100 |
| 2011/09/21 | 1,384 | 1,385 | 1,367 | 1,385 | +3 | +0.2% | 600 |
| 2011/09/20 | 1,382 | 1,382 | 1,382 | 1,382 | +12 | +0.9% | 100 |
| 2011/09/16 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 300 |
| 2011/09/15 | 1,370 | 1,370 | 1,370 | 1,370 | +3 | +0.2% | 100 |
| 2011/09/14 | 1,370 | 1,370 | 1,367 | 1,367 | -13 | -0.9% | 500 |
| 2011/09/13 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 100 |
| 2011/09/12 | 1,387 | 1,387 | 1,380 | 1,380 | +15 | +1.1% | 700 |
| 2011/09/09 | 1,368 | 1,368 | 1,365 | 1,365 | +5 | +0.4% | 300 |
| 2011/09/08 | 1,387 | 1,387 | 1,360 | 1,360 | -15 | -1.1% | 300 |
| 2011/09/07 | 1,370 | 1,375 | 1,370 | 1,375 | +5 | +0.4% | 1,200 |
| 2011/09/06 | 1,370 | 1,370 | 1,370 | 1,370 | +1 | +0.1% | 100 |
| 2011/09/05 | 1,368 | 1,369 | 1,358 | 1,369 | +4 | +0.3% | 600 |
| 2011/09/02 | 1,363 | 1,365 | 1,363 | 1,365 | +8 | +0.6% | 200 |
| 2011/09/01 | 1,347 | 1,357 | 1,347 | 1,357 | - | - | 700 |
| 2011/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/30 | 1,340 | 1,350 | 1,335 | 1,340 | +20 | +1.5% | 500 |
| 2011/08/29 | 1,320 | 1,320 | 1,319 | 1,320 | +5 | +0.4% | 500 |
| 2011/08/26 | 1,315 | 1,315 | 1,315 | 1,315 | ±0 | ±0% | 200 |
| 2011/08/25 | 1,315 | 1,315 | 1,315 | 1,315 | - | - | 100 |
| 2011/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/23 | 1,314 | 1,314 | 1,314 | 1,314 | ±0 | ±0% | 100 |
| 2011/08/22 | 1,314 | 1,314 | 1,314 | 1,314 | -2 | -0.2% | 100 |
| 2011/08/19 | 1,316 | 1,316 | 1,316 | 1,316 | +3 | +0.2% | 200 |
| 2011/08/18 | 1,313 | 1,313 | 1,313 | 1,313 | - | - | 100 |
| 2011/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/16 | 1,311 | 1,325 | 1,311 | 1,325 | +11 | +0.8% | 400 |
| 2011/08/15 | 1,314 | 1,314 | 1,314 | 1,314 | - | - | 100 |
| 2011/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/11 | 1,340 | 1,340 | 1,340 | 1,340 | -10 | -0.7% | 200 |
| 2011/08/10 | 1,350 | 1,350 | 1,350 | 1,350 | +10 | +0.7% | 100 |
| 2011/08/09 | 1,305 | 1,340 | 1,281 | 1,340 | ±0 | ±0% | 2,400 |
| 2011/08/08 | 1,340 | 1,340 | 1,340 | 1,340 | +1 | +0.1% | 800 |
| 2011/08/05 | 1,330 | 1,339 | 1,330 | 1,339 | +9 | +0.7% | 600 |
| 2011/08/04 | 1,330 | 1,330 | 1,330 | 1,330 | -1 | -0.1% | 200 |
| 2011/08/03 | 1,332 | 1,332 | 1,331 | 1,331 | - | - | 900 |
| 2011/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/01 | 1,332 | 1,336 | 1,332 | 1,333 | -17 | -1.3% | 1,000 |
| 2011/07/29 | 1,337 | 1,355 | 1,337 | 1,350 | +10 | +0.7% | 400 |
| 2011/07/28 | 1,340 | 1,341 | 1,340 | 1,340 | - | - | 400 |
| 2011/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/26 | 1,352 | 1,352 | 1,352 | 1,352 | +1 | +0.1% | 300 |
| 2011/07/25 | 1,341 | 1,351 | 1,341 | 1,351 | +11 | +0.8% | 400 |
| 2011/07/22 | 1,350 | 1,350 | 1,340 | 1,340 | -10 | -0.7% | 900 |
| 2011/07/21 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 100 |
| 2011/07/20 | 1,350 | 1,350 | 1,350 | 1,350 | -10 | -0.7% | 200 |
| 2011/07/19 | 1,345 | 1,360 | 1,345 | 1,360 | +25 | +1.9% | 500 |
3401～
3450
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「東和フード」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東和フード | 212,200円 | -0.1% | -18.1% | 0.94% | 31.14倍 | 2.39倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアンなど外食を首都圏で直営展開。物販育成。利益は下期偏重 |
| 焼肉坂井 | 7,300円 | +2.0% | +33.4% | 0.68% | 49.32倍 | 2.55倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
| ガーデン | 252,800円 | +6.6% | +12.1% | 3.56% | 13.18倍 | 2.19倍 |
|
Ｍ＆Ａ活用し、首都圏で飲食事業展開。家系ラーメン「壱角家」が大黒柱。その他の業態も複数 |
| 安楽亭 | 750,000円 | -0.4% | -12.6% | 0.40% | 21.84倍 | 2.33倍 |
|
「安楽亭」が主力の郊外路面型焼き肉チェーン。アークミールを完全子会社化。ベトナムに出店 |
| ジェイドＧ | 150,400円 | -1.2% | -3.3% | 1.99% | 30.45倍 | 2.78倍 |
|
靴中心の通販「ロコンド」運営、「リーボック」を国内展開。服中心の「マガシーク」も傘下に |
市場注目の銘柄
チャート関連のコラム
